ALMIRALL

SPOT
Last	Diff.	Diff.(%)	Refer.	High	Low	Prev.	Date	Hour
9.7100	-0.1050	-1.07	9.8150	9.7800	9.6750	9.8150	17/08/2022	15:47:17

FUTURES 17/08/2022 15:49:31
Expiration	Type	Bid			Ask			Last	Vol.	Open	High	Low	Prev.
Expiration	Type	Ord.	Vol.	Price	Price	Vol.	Ord.	Last	Vol.	Open	High	Low	Prev.
16 Sep 2022	Physical	1	10	9.58	9.83	10	1	-	0	-	-	-	9.82
Total Volume									0

OPTIONS 17/08/2022 15:49:31
AmericanEuropean
CallPut
Strike	Bid			Ask			Last	Vol.	Open	High	Low	Prev.
Strike	Ord.	Vol.	Price	Price	Vol.	Ord.	Last	Vol.	Open	High	Low	Prev.
7.75	1	25	1.81	2.11	25	1	-	0	-	-	-	2.07
7.75	-	-	-	0.20	25	1	-	0	-	-	-	-
8.00	1	25	1.56	1.86	25	1	-	0	-	-	-	1.82
8.00	-	-	-	0.20	25	1	-	0	-	-	-	-
8.25	1	25	1.31	1.61	25	1	-	0	-	-	-	1.57
8.25	-	-	-	0.20	25	1	-	0	-	-	-	-
8.50	-	-	-	0.20	25	1	-	0	-	-	-	-
8.50	1	25	1.06	1.36	25	1	-	0	-	-	-	1.32
8.75	-	-	-	0.20	25	1	-	0	-	-	-	-
8.75	1	25	0.87	1.07	25	1	-	0	-	-	-	1.07
9.00	-	-	-	0.20	25	1	-	0	-	-	-	-
9.00	1	25	0.61	0.81	25	1	-	0	-	-	-	0.82
9.25	-	-	-	0.20	25	1	-	0	-	-	-	0.01
9.25	1	25	0.39	0.59	25	1	-	0	-	-	-	0.57
9.50	1	25	0.17	0.37	25	1	-	0	-	-	-	0.35
9.50	1	25	0.01	0.10	25	1	-	0	-	-	-	0.04
9.75	1	25	0.02	0.17	25	1	-	0	-	-	-	0.18
9.75	1	25	0.05	0.22	25	1	-	0	-	-	-	0.12
10.00	-	-	-	0.20	25	1	-	0	-	-	-	0.07
10.00	1	25	0.22	0.42	25	1	-	0	-	-	-	0.26
10.50	-	-	-	0.20	25	1	-	0	-	-	-	-
10.50	1	25	0.68	0.88	25	1	-	0	-	-	-	0.69
11.00	-	-	-	0.20	25	1	-	0	-	-	-	-
11.00	1	25	1.14	1.44	25	1	-	0	-	-	-	1.19
11.50	-	-	-	0.20	25	1	-	0	-	-	-	-
11.50	1	25	1.64	1.94	25	1	-	0	-	-	-	1.69
12.00	-	-	-	0.20	25	1	-	0	-	-	-	-
12.00	1	25	2.04	2.54	25	1	-	0	-	-	-	2.19
12.50	-	-	-	0.20	25	1	-	0	-	-	-	-
12.50	1	25	2.54	3.04	25	1	-	0	-	-	-	2.69
13.00	-	-	-	0.20	25	1	-	0	-	-	-	-
13.00	1	25	3.04	3.54	25	1	-	0	-	-	-	3.19
7.75	-	-	-	0.20	25	1	-	0	-	-	-	0.02
7.75	1	25	1.84	2.14	25	1	-	0	-	-	-	2.08
8.00	1	25	1.61	1.91	25	1	-	0	-	-	-	1.85
8.00	1	25	0.01	0.20	25	1	-	0	-	-	-	0.03
8.25	1	25	1.38	1.68	25	1	-	0	-	-	-	1.61
8.25	1	25	0.01	0.20	25	1	-	0	-	-	-	0.06
8.50	1	25	0.01	0.20	25	1	-	0	-	-	-	0.08
8.50	1	25	1.16	1.46	25	1	-	0	-	-	-	1.39
8.75	1	25	0.04	0.24	25	1	-	0	-	-	-	0.12
8.75	1	25	1.00	1.20	25	1	-	0	-	-	-	1.18
9.00	1	25	0.12	0.26	25	1	-	0	-	-	-	0.18
9.00	1	25	0.81	1.01	25	1	-	0	-	-	-	0.98
9.25	1	25	0.18	0.34	25	1	-	0	-	-	-	0.25
9.25	1	25	0.63	0.83	25	1	-	0	-	-	-	0.80
9.50	1	25	0.47	0.67	25	1	-	0	-	-	-	0.63
9.50	1	25	0.26	0.43	25	1	-	0	-	-	-	0.33
9.75	1	25	0.33	0.53	25	1	-	0	-	-	-	0.49
9.75	1	25	0.37	0.57	25	1	-	0	-	-	-	0.44
10.00	1	25	0.23	0.43	25	1	-	0	-	-	-	0.37
10.00	1	25	0.51	0.71	25	1	-	0	-	-	-	0.57
10.50	1	25	0.07	0.22	25	1	-	0	-	-	-	0.19
10.50	1	25	0.85	1.05	25	1	-	0	-	-	-	0.89
11.00	1	25	0.01	0.12	25	1	-	0	-	-	-	0.09
11.00	1	25	1.21	1.51	25	1	-	0	-	-	-	1.28
11.50	-	-	-	0.06	25	1	-	0	-	-	-	0.03
11.50	1	25	1.66	1.96	25	1	-	0	-	-	-	1.72
12.00	-	-	-	0.20	25	1	-	0	-	-	-	0.01
12.00	1	25	2.05	2.55	25	1	-	0	-	-	-	2.20
12.50	-	-	-	0.20	25	1	-	0	-	-	-	-
12.50	1	25	2.54	3.04	25	1	-	0	-	-	-	2.69
13.00	-	-	-	0.20	25	1	-	0	-	-	-	-
13.00	1	25	3.04	3.54	25	1	-	0	-	-	-	3.19
13.50	-	-	-	0.20	25	1	-	0	-	-	-	-
13.50	1	25	3.54	4.04	25	1	-	0	-	-	-	3.69
14.00	-	-	-	0.20	25	1	-	0	-	-	-	-
14.00	1	25	3.89	4.69	25	1	-	0	-	-	-	4.19
14.50	-	-	-	0.20	25	1	-	0	-	-	-	-
14.50	1	25	4.39	5.19	25	1	-	0	-	-	-	4.69
15.00	-	-	-	0.20	25	1	-	0	-	-	-	-
15.00	1	25	4.89	5.69	25	1	-	0	-	-	-	5.19
15.50	-	-	-	0.20	25	1	-	0	-	-	-	-
15.50	1	25	5.39	6.19	25	1	-	0	-	-	-	5.69
16.00	-	-	-	0.20	25	1	-	0	-	-	-	-
16.00	1	25	5.88	6.68	25	1	-	0	-	-	-	6.19
16.50	-	-	-	0.20	25	1	-	0	-	-	-	-
16.50	1	25	6.39	7.19	25	1	-	0	-	-	-	6.69
17.00	-	-	-	0.20	25	1	-	0	-	-	-	-
17.00	1	25	6.89	7.69	25	1	-	0	-	-	-	7.19
17.50	-	-	-	0.20	25	1	-	0	-	-	-	-
17.50	1	25	7.37	8.17	25	1	-	0	-	-	-	7.69
18.00	-	-	-	0.20	25	1	-	0	-	-	-	-
18.00	1	25	7.69	8.89	25	1	-	0	-	-	-	8.19
7.75	1	25	0.01	0.20	25	1	-	0	-	-	-	0.07
7.75	1	25	1.91	2.21	25	1	-	0	-	-	-	2.14
8.00	1	25	0.03	0.23	25	1	-	0	-	-	-	0.09
8.00	1	25	1.69	1.99	25	1	-	0	-	-	-	1.92
8.25	1	25	0.07	0.27	25	1	-	0	-	-	-	0.13
8.25	1	25	1.48	1.78	25	1	-	0	-	-	-	1.71
8.50	1	25	0.12	0.29	25	1	-	0	-	-	-	0.17
8.50	1	25	1.28	1.58	25	1	-	0	-	-	-	1.51
8.75	1	25	0.18	0.38	25	1	-	0	-	-	-	0.23
8.75	1	25	1.09	1.39	25	1	-	0	-	-	-	1.32
9.00	1	25	0.25	0.45	25	1	-	0	-	-	-	0.30
9.00	1	25	0.98	1.18	25	1	-	0	-	-	-	1.14
9.25	1	25	0.34	0.54	25	1	-	0	-	-	-	0.38
9.25	1	25	0.80	1.00	25	1	-	0	-	-	-	0.97
9.50	1	25	0.65	0.85	25	1	-	0	-	-	-	0.82
9.50	1	25	0.44	0.64	25	1	-	0	-	-	-	0.48
9.75	1	25	0.53	0.73	25	1	-	0	-	-	-	0.68
9.75	1	25	0.55	0.75	25	1	-	0	-	-	-	0.59
10.00	1	25	0.40	0.60	25	1	-	0	-	-	-	0.57
10.00	1	25	0.69	0.89	25	1	-	0	-	-	-	0.72
10.50	1	25	0.21	0.41	25	1	-	0	-	-	-	0.37
10.50	1	25	1.00	1.20	25	1	-	0	-	-	-	1.03
11.00	1	25	0.09	0.29	25	1	-	0	-	-	-	0.23
11.00	1	25	1.32	1.62	25	1	-	0	-	-	-	1.39
11.50	1	25	0.01	0.20	25	1	-	0	-	-	-	0.13
11.50	1	25	1.74	2.04	25	1	-	0	-	-	-	1.80
12.00	1	25	0.01	0.20	25	1	-	0	-	-	-	0.07
12.00	1	25	2.09	2.59	25	1	-	0	-	-	-	2.24
12.50	-	-	-	0.20	25	1	-	0	-	-	-	0.03
12.50	1	25	2.56	3.06	25	1	-	0	-	-	-	2.71
13.00	-	-	-	0.20	25	1	-	0	-	-	-	0.02
13.00	1	25	3.05	3.55	25	1	-	0	-	-	-	3.19
7.75	1	25	0.11	0.31	25	1	-	0	-	-	-	0.19
7.75	1	25	2.01	2.51	25	1	-	0	-	-	-	2.26
8.00	1	25	0.16	0.36	25	1	-	0	-	-	-	0.23
8.00	1	25	1.83	2.13	25	1	-	0	-	-	-	2.05
8.25	1	25	0.21	0.41	25	1	-	0	-	-	-	0.29
8.25	1	25	1.64	1.94	25	1	-	0	-	-	-	1.86
8.50	1	25	0.28	0.48	25	1	-	0	-	-	-	0.36
8.50	1	25	1.45	1.75	25	1	-	0	-	-	-	1.67
8.75	1	25	0.35	0.55	25	1	-	0	-	-	-	0.43
8.75	1	25	1.28	1.58	25	1	-	0	-	-	-	1.50
9.00	1	25	0.44	0.64	25	1	-	0	-	-	-	0.52
9.00	1	25	1.12	1.42	25	1	-	0	-	-	-	1.33
9.25	1	25	0.54	0.74	25	1	-	0	-	-	-	0.61
9.25	1	25	1.01	1.31	25	1	-	0	-	-	-	1.17
9.50	1	25	0.87	1.07	25	1	-	0	-	-	-	1.04
9.50	1	25	0.64	0.84	25	1	-	0	-	-	-	0.72
9.75	1	25	0.74	0.94	25	1	-	0	-	-	-	0.90
9.75	1	25	0.76	0.96	25	1	-	0	-	-	-	0.83
10.00	1	25	0.62	0.82	25	1	-	0	-	-	-	0.78
10.00	1	25	0.89	1.09	25	1	-	0	-	-	-	0.97
10.50	1	25	0.43	0.63	25	1	-	0	-	-	-	0.57
10.50	1	25	1.14	1.44	25	1	-	0	-	-	-	1.26
11.00	1	25	0.25	0.45	25	1	-	0	-	-	-	0.41
11.00	1	25	1.48	1.78	25	1	-	0	-	-	-	1.59
11.50	1	25	0.13	0.33	25	1	-	0	-	-	-	0.29
11.50	1	25	1.86	2.16	25	1	-	0	-	-	-	1.97
12.00	1	25	0.05	0.25	25	1	-	0	-	-	-	0.19
12.00	1	25	2.17	2.67	25	1	-	0	-	-	-	2.37
12.50	1	25	0.01	0.20	25	1	-	0	-	-	-	0.12
12.50	1	25	2.62	3.12	25	1	-	0	-	-	-	2.80
13.00	1	25	0.01	0.20	25	1	-	0	-	-	-	0.07
13.00	1	25	3.08	3.58	25	1	-	0	-	-	-	3.25
13.50	-	-	-	0.20	25	1	-	0	-	-	-	0.04
13.50	1	25	3.56	4.06	25	1	-	0	-	-	-	3.72
14.00	-	-	-	0.20	25	1	-	0	-	-	-	0.03
14.00	1	25	3.90	4.70	25	1	-	0	-	-	-	4.20
14.50	-	-	-	0.20	25	1	-	0	-	-	-	0.01
14.50	1	25	4.40	5.20	25	1	-	0	-	-	-	4.69
15.00	-	-	-	0.20	25	1	-	0	-	-	-	0.01
15.00	1	25	4.89	5.69	25	1	-	0	-	-	-	5.19
15.50	-	-	-	0.20	25	1	-	0	-	-	-	-
15.50	1	25	5.39	6.19	25	1	-	0	-	-	-	5.69
7.75	1	25	2.13	2.63	25	1	-	0	-	-	-	2.41
7.75	1	25	0.28	0.48	25	1	-	0	-	-	-	0.33
8.00	1	25	2.01	2.51	25	1	-	0	-	-	-	2.23
8.00	1	25	0.34	0.54	25	1	-	0	-	-	-	0.39
8.25	1	25	1.86	2.16	25	1	-	0	-	-	-	2.04
8.25	1	25	0.41	0.61	25	1	-	0	-	-	-	0.46
8.50	1	25	0.49	0.69	25	1	-	0	-	-	-	0.54
8.50	1	25	1.69	1.99	25	1	-	0	-	-	-	1.88
8.75	1	25	0.57	0.77	25	1	-	0	-	-	-	0.63
8.75	1	25	1.55	1.85	25	1	-	0	-	-	-	1.72
9.00	1	25	0.66	0.86	25	1	-	0	-	-	-	0.72
9.00	1	25	1.37	1.67	25	1	-	0	-	-	-	1.56
9.25	1	25	0.76	0.96	25	1	-	0	-	-	-	0.83
9.25	1	25	1.22	1.52	25	1	-	0	-	-	-	1.42
9.50	1	25	0.87	1.07	25	1	-	0	-	-	-	0.95
9.50	1	25	1.08	1.38	25	1	-	0	-	-	-	1.28
9.75	1	25	1.00	1.20	25	1	-	0	-	-	-	1.15
9.75	1	25	0.99	1.19	25	1	-	0	-	-	-	1.06
10.00	1	25	0.88	1.08	25	1	-	0	-	-	-	1.04
10.00	1	25	1.07	1.37	25	1	-	0	-	-	-	1.20
10.50	1	25	0.66	0.86	25	1	-	0	-	-	-	0.83
10.50	1	25	1.35	1.65	25	1	-	0	-	-	-	1.49
11.00	1	25	0.48	0.68	25	1	-	0	-	-	-	0.66
11.00	1	25	1.67	1.97	25	1	-	0	-	-	-	1.82
11.50	1	25	0.33	0.53	25	1	-	0	-	-	-	0.50
11.50	1	25	2.01	2.49	25	1	-	0	-	-	-	2.16
12.00	1	25	0.21	0.41	25	1	-	0	-	-	-	0.39
12.00	1	25	2.31	2.81	25	1	-	0	-	-	-	2.55
12.50	1	25	0.12	0.32	25	1	-	0	-	-	-	0.29
12.50	1	25	2.72	3.22	25	1	-	0	-	-	-	2.95
13.00	1	25	0.05	0.25	25	1	-	0	-	-	-	0.22
13.00	1	25	3.16	3.66	25	1	-	0	-	-	-	3.37
13.50	1	25	0.01	0.20	25	1	-	0	-	-	-	0.16
13.50	1	25	3.61	4.11	25	1	-	0	-	-	-	3.82
14.00	1	25	0.01	0.20	25	1	-	0	-	-	-	0.11
14.00	1	25	3.91	4.71	25	1	-	0	-	-	-	4.27
14.50	-	-	-	0.20	25	1	-	0	-	-	-	0.08
14.50	1	25	4.41	5.21	25	1	-	0	-	-	-	4.74
15.00	-	-	-	0.20	25	1	-	0	-	-	-	0.05
15.00	1	25	4.90	5.70	25	1	-	0	-	-	-	5.21
15.50	-	-	-	0.20	25	1	-	0	-	-	-	0.04
15.50	1	25	5.40	6.20	25	1	-	0	-	-	-	5.70
7.75	1	25	2.26	2.76	25	1	-	0	-	-	-	2.53
7.75	1	25	0.46	0.66	25	1	-	0	-	-	-	0.50
8.00	1	25	2.10	2.60	25	1	-	0	-	-	-	2.36
8.00	1	25	0.53	0.73	25	1	-	0	-	-	-	0.59
8.25	1	25	2.01	2.51	25	1	-	0	-	-	-	2.19
8.25	1	25	0.61	0.81	25	1	-	0	-	-	-	0.68
8.50	1	25	0.70	0.90	25	1	-	0	-	-	-	0.77
8.50	1	25	1.84	2.14	25	1	-	0	-	-	-	2.02
8.75	1	25	0.80	1.00	25	1	-	0	-	-	-	0.86
8.75	1	25	1.71	2.01	25	1	-	0	-	-	-	1.86
9.00	1	25	0.90	1.10	25	1	-	0	-	-	-	0.97
9.00	1	25	1.56	1.86	25	1	-	0	-	-	-	1.72
9.25	1	25	1.01	1.31	25	1	-	0	-	-	-	1.09
9.25	1	25	1.39	1.69	25	1	-	0	-	-	-	1.58
9.50	1	25	1.08	1.38	25	1	-	0	-	-	-	1.21
9.50	1	25	1.26	1.56	25	1	-	0	-	-	-	1.45
9.75	1	25	1.13	1.43	25	1	-	0	-	-	-	1.32
9.75	1	25	1.21	1.51	25	1	-	0	-	-	-	1.34
10.00	1	25	1.01	1.31	25	1	-	0	-	-	-	1.21
10.00	1	25	1.34	1.64	25	1	-	0	-	-	-	1.48
10.50	1	25	0.84	1.04	25	1	-	0	-	-	-	1.00
10.50	1	25	1.63	1.93	25	1	-	0	-	-	-	1.77
11.00	1	25	0.65	0.85	25	1	-	0	-	-	-	0.83
11.00	1	25	1.94	2.24	25	1	-	0	-	-	-	2.11
11.50	1	25	0.51	0.71	25	1	-	0	-	-	-	0.67
11.50	1	25	2.19	2.69	25	1	-	0	-	-	-	2.45
12.00	1	25	0.36	0.56	25	1	-	0	-	-	-	0.55
12.00	1	25	2.56	3.06	25	1	-	0	-	-	-	2.83
12.50	1	25	0.25	0.45	25	1	-	0	-	-	-	0.44
12.50	1	25	2.95	3.45	25	1	-	0	-	-	-	3.22
13.00	1	25	0.17	0.37	25	1	-	0	-	-	-	0.35
13.00	1	25	3.36	3.86	25	1	-	0	-	-	-	3.64
13.50	1	25	0.10	0.30	25	1	-	0	-	-	-	0.27
13.50	1	25	3.76	4.56	25	1	-	0	-	-	-	4.06
14.00	1	25	0.04	0.24	25	1	-	0	-	-	-	0.21
14.00	1	25	4.09	4.89	25	1	-	0	-	-	-	4.50
14.50	1	25	0.01	0.20	25	1	-	0	-	-	-	0.17
14.50	1	25	4.55	5.35	25	1	-	0	-	-	-	4.95
15.00	1	25	0.01	0.20	25	1	-	0	-	-	-	0.12
15.00	1	25	5.01	5.81	25	1	-	0	-	-	-	5.40
15.50	1	25	0.01	0.20	25	1	-	0	-	-	-	0.10
15.50	1	25	5.49	6.29	25	1	-	0	-	-	-	5.87
Total Volume
There are no options with searched type and style

Data Delayed 15 minutes.

TRADING CALENDAR

FEES

ADJUSTMENTS ONF FUTURES
AND OPTIONS

MEFF TRADE ENTRY

DAILY STATISTICS

PRESS RELEASES

04/05/2022 / MEFF
BME Exchange’s MEFF launches xRolling® Stocks –the new stock futures contracts

MORE PRESS RELEASES

SEARCH

ALMIRALL

LINKS

PRESS RELEASES